Dark

S20260918P10
S Sep 18 2026 10.00 Put (S260918P00010000)
option OPRA

EOD

Jul 23, 2026

0.0600+20.000%(+0.0100)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	90	1,623	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	75	1,683	+20.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-75.000%	11	1,608	+20.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+300.000%	1	1,618	-70.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,619	+20.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,620	-40.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,617	-70.000%
2026-06-17	0.3000	0.3000	0.2000	0.2000	+33.333%	4	1,617	-70.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-31.818%	3	1,617	-60.000%
2026-06-11	0.2200	0.2200	0.2000	0.2200	-4.348%	9	1,617	-72.727%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+91.667%	1	1,617	-73.913%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,616	-50.000%
2026-05-19	0.2100	0.2100	0.1600	0.1600	-46.667%	4	1,616	-62.500%
2026-05-18	0.3000	0.3000	0.2800	0.3000	+20.000%	4	1,624	-80.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,624	-76.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-45.455%	4	1,623	-80.000%
2026-04-24	0.5500	0.5500	0.5500	0.5500	0.000%	7	1,626	-89.091%
2026-04-23	0.5200	0.6000	0.5200	0.5500	-8.333%	25	1,619	-89.091%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+15.385%	18	1,594	-90.000%
2026-04-16	0.5500	0.5500	0.5200	0.5200	-13.333%	10	1,612	-88.462%
2026-04-15	0.6500	0.6500	0.6000	0.6000	-14.286%	6	1,608	-90.000%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-16.667%	6	1,608	-91.429%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-1.176%	1	1,608	-92.857%
2026-04-10	0.8000	0.8500	0.8000	0.8500	+21.429%	6	1,607	-92.941%
2026-04-09	0.7000	0.7000	0.6500	0.7000	+27.273%	11	1,606	-91.429%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,607	-89.091%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	6	1,607	-90.000%
2026-04-06	0.6500	0.6500	0.6000	0.6000	-7.692%	16	1,607	-90.000%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,608	-90.769%
2026-03-31	0.7500	0.8000	0.7500	0.8000	0.000%	2	1,608	-92.500%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,608	-92.500%
2026-03-27	0.8000	0.9000	0.8000	0.8500	+51.786%	36	1,608	-92.941%
2026-03-25	0.6000	0.6000	0.5600	0.5600	-13.846%	37	1,586	-89.286%
2026-03-24	0.6200	0.6500	0.6200	0.6500	+41.304%	3	1,580	-90.769%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-23.333%	10	1,577	-86.957%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-14.286%	3	1,567	-90.000%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,570	-91.429%
2026-03-03	0.9000	0.9000	0.7800	0.8000	-10.112%	6	1,576	-92.500%
2026-02-27	0.8500	0.9000	0.8500	0.8900	-11.000%	12	1,570	-93.258%
2026-02-24	0.9600	1.0000	0.9600	1.0000	-1.961%	11	1,575	-94.000%
2026-02-23	1.0500	1.0500	1.0200	1.0200	+20.000%	11	1,564	-94.118%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,553	-92.941%
2026-02-17	0.9500	0.9500	0.8800	0.9000	+11.111%	94	1,554	-93.333%
2026-02-13	0.8500	0.8500	0.8100	0.8100	+1.250%	3	1,468	-92.593%
2026-02-12	0.8200	0.8200	0.8000	0.8000	-5.882%	7	1,468	-92.500%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,463	-92.941%
2026-02-09	1.0000	1.1000	1.0000	1.0000	0.000%	14	1,463	-94.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+7.527%	2	1,449	-94.000%
2026-02-05	0.9000	0.9300	0.9000	0.9300	+3.333%	8	1,448	-93.548%
2026-02-03	0.8000	0.9000	0.8000	0.9000	+52.542%	16	1,443	-93.333%
2026-01-27	0.5900	0.5900	0.5900	0.5900	+9.259%	3	1,427	-89.831%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,424	-88.889%
2026-01-20	0.6000	0.6500	0.5700	0.6000	+15.385%	27	1,423	-90.000%
2026-01-16	0.5300	0.5300	0.5200	0.5200	+4.000%	2	1,402	-88.462%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,402	-88.000%
2026-01-13	0.4500	0.4800	0.4500	0.4700	-9.615%	300	1,400	-87.234%
2026-01-05	0.5200	0.5200	0.5200	0.5200	-1.887%	1	1,112	-88.462%
2026-01-02	0.5300	0.5300	0.5300	0.5300	-13.115%	2	1,112	-88.679%
2025-12-10	0.6000	0.6100	0.5700	0.6100	-6.154%	207	1,110	-90.164%
2025-12-09	0.6500	0.6500	0.6500	0.6500	-7.143%	8	914	-90.769%
2025-12-05	0.6400	0.7000	0.6400	0.7000	+16.667%	307	913	-91.429%
2025-11-26	0.6000	0.6100	0.6000	0.6000	+20.000%	300	356	-90.000%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+11.111%	4	356	-88.000%
2025-10-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	352	-86.667%
2025-09-30	0.4500	0.4500	0.4400	0.4500	+25.000%	344	351	-86.667%
2025-09-05	0.3600	0.3600	0.3600	0.3600	-34.545%	5	10	-83.333%
2025-08-28	0.5500	0.5500	0.5500	0.5500	-26.667%	5	5	-89.091%
2025-08-15	0.7500	0.7500	0.7500	0.7500	+36.364%	1	1	-92.000%
2025-06-11	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-89.091%